The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00125000 | 2024-04-23 10:26AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 1 | 1,644 | 71.88% |
| DIS240503C00125000 | 2024-04-25 3:13PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.09 | 0.00 | - | 7 | 1,742 | 38.28% |
| DIS240510C00125000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 0.51 | 0.52 | 0.54 | -0.06 | -10.53% | 86 | 2,027 | 41.75% |
| DIS240517C00125000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.67 | 0.67 | 0.70 | -0.03 | -4.29% | 295 | 36,080 | 37.21% |
| DIS240524C00125000 | 2024-04-26 3:53PM EDT | 2024-05-24 | 0.81 | 0.78 | 1.00 | -0.09 | -10.00% | 11 | 84 | 36.40% |
| DIS240531C00125000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 0.90 | 0.70 | 0.95 | -0.06 | -6.25% | 6 | 84 | 32.11% |
| DIS240621C00125000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.41 | 1.39 | 1.46 | 0.00 | - | 333 | 9,665 | 29.79% |
| DIS240719C00125000 | 2024-04-26 3:45PM EDT | 2024-07-19 | 1.88 | 1.72 | 1.96 | -0.05 | -2.59% | 849 | 2,161 | 27.48% |
| DIS240816C00125000 | 2024-04-26 11:20AM EDT | 2024-08-16 | 2.88 | 3.00 | 3.15 | -0.17 | -5.57% | 1 | 868 | 29.60% |
| DIS240920C00125000 | 2024-04-26 3:40PM EDT | 2024-09-20 | 3.85 | 3.90 | 4.00 | -0.05 | -1.28% | 35 | 6,819 | 29.24% |
| DIS241018C00125000 | 2024-04-26 2:51PM EDT | 2024-10-18 | 4.45 | 4.60 | 4.70 | -0.20 | -4.30% | 9 | 1,111 | 29.27% |
| DIS250117C00125000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 7.10 | 6.85 | 7.20 | 0.00 | - | 7 | 7,147 | 30.63% |
| DIS250321C00125000 | 2024-04-25 12:52PM EDT | 2025-03-21 | 8.70 | 8.80 | 8.95 | 0.00 | - | 67 | 678 | 31.75% |
| DIS250620C00125000 | 2024-04-26 3:27PM EDT | 2025-06-20 | 10.85 | 10.95 | 11.05 | +0.17 | +1.59% | 1 | 1,609 | 32.51% |
| DIS251219C00125000 | 2024-04-24 12:24PM EDT | 2025-12-19 | 14.96 | 14.35 | 14.95 | 0.00 | - | 1 | 512 | 33.92% |
| DIS260116C00125000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 14.72 | 14.75 | 15.05 | -0.03 | -0.20% | 4 | 2,537 | 33.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00125000 | 2024-04-25 2:48PM EDT | 2024-04-26 | 12.85 | 11.00 | 13.45 | 0.00 | - | 30 | 1 | 207.72% |
| DIS240503P00125000 | 2024-04-17 3:16PM EDT | 2024-05-03 | 11.95 | 12.15 | 13.35 | 0.00 | - | 7 | 0 | 55.32% |
| DIS240510P00125000 | 2024-04-22 3:01PM EDT | 2024-05-10 | 12.54 | 12.40 | 14.45 | 0.00 | - | 30 | 34 | 53.22% |
| DIS240517P00125000 | 2024-04-25 11:54AM EDT | 2024-05-17 | 12.95 | 12.55 | 13.20 | -0.43 | -3.21% | 3 | 677 | 40.77% |
| DIS240621P00125000 | 2024-04-25 10:05AM EDT | 2024-06-21 | 12.96 | 11.95 | 14.20 | -1.86 | -12.55% | 1 | 771 | 33.35% |
| DIS240719P00125000 | 2024-04-25 10:33AM EDT | 2024-07-19 | 14.10 | 13.10 | 13.55 | 0.00 | - | 1 | 239 | 23.23% |
| DIS240816P00125000 | 2024-04-23 2:00PM EDT | 2024-08-16 | 13.08 | 13.90 | 14.45 | 0.00 | - | 1 | 99 | 24.96% |
| DIS240920P00125000 | 2024-04-25 11:31AM EDT | 2024-09-20 | 15.22 | 14.25 | 14.65 | 0.00 | - | 7 | 653 | 22.68% |
| DIS241018P00125000 | 2024-04-22 3:05PM EDT | 2024-10-18 | 14.85 | 13.70 | 15.90 | 0.00 | - | 3 | 155 | 25.50% |
| DIS250117P00125000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 16.13 | 15.90 | 16.30 | 0.00 | - | 10 | 635 | 21.88% |
| DIS250321P00125000 | 2024-04-23 2:53PM EDT | 2025-03-21 | 16.39 | 16.70 | 18.00 | 0.00 | - | 2 | 62 | 23.98% |
| DIS250620P00125000 | 2024-04-17 2:47PM EDT | 2025-06-20 | 17.60 | 17.65 | 20.25 | 0.00 | - | 1 | 67 | 26.09% |
| DIS251219P00125000 | 2024-04-01 2:04PM EDT | 2025-12-19 | 15.75 | 19.25 | 19.55 | 0.00 | - | 9 | 21 | 20.56% |
| DIS260116P00125000 | 2024-04-16 9:52AM EDT | 2026-01-16 | 19.60 | 19.40 | 19.85 | 0.00 | - | 5 | 599 | 20.62% |
© 2024 Yahoo. All rights reserved.